Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 315.97 317.26 307.52 308.93 5,713,463 -8.33(-2.63%)
Jan 30, 2020 311.92 317.50 310.95 317.26 3,591,126 +3.69(+1.18%)
Jan 29, 2020 315.83 317.24 309.74 313.57 4,489,030 +0.41(+0.13%)
Jan 28, 2020 308.79 314.39 308.46 313.16 3,559,896 +4.40(+1.43%)
Jan 27, 2020 308.11 312.27 305.57 308.76 4,463,832 -7.72(-2.44%)
Jan 24, 2020 319.32 319.83 314.52 316.49 3,717,070 -1.28(-0.40%)
Jan 23, 2020 317.79 318.03 315.17 317.77 4,283,365 +0.65(+0.21%)
Jan 22, 2020 317.74 319.54 316.93 317.12 3,596,594 +1.78(+0.56%)
Jan 21, 2020 315.26 318.44 314.36 315.33 6,133,773 -1.14(-0.36%)
Jan 17, 2020 314.30 316.84 312.15 316.48 4,930,389 +3.28(+1.05%)
Jan 16, 2020 310.46 313.22 308.00 313.19 3,397,871 +5.92(+1.93%)
Jan 15, 2020 305.26 308.73 304.14 307.28 4,767,846 +3.53(+1.16%)
Jan 14, 2020 309.17 309.40 302.99 303.75 5,063,694 -4.47(-1.45%)
Jan 13, 2020 306.31 308.64 305.96 308.22 3,309,807 +3.95(+1.30%)
Jan 10, 2020 304.67 305.03 301.89 304.27 3,015,402 +2.02(+0.67%)
Jan 09, 2020 301.44 304.04 301.19 302.24 3,367,305 +3.91(+1.31%)
Jan 08, 2020 294.11 300.14 293.84 298.33 3,297,536 +5.17(+1.76%)
Jan 07, 2020 294.65 296.25 292.84 293.16 3,265,046 -1.00(-0.34%)
Jan 06, 2020 290.38 294.25 289.07 294.15 3,386,557 +0.78(+0.27%)
Jan 03, 2020 292.43 295.32 291.59 293.37 2,561,980 -2.89(-0.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.